633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,193000,143456655,3220,3220,3220,3220,8044
|
|
20231207,192900,143456655,3220,3220,3220,3220,0
|
|
20231207,192800,143456655,3220,3220,3220,3220,0
|
|
20231207,192700,143456655,3220,3220,3220,3220,0
|
|
20231207,192600,143456655,3220,3220,3220,3220,0
|
|
20231207,192500,143456655,3220,3220,3220,3220,0
|
|
20231207,192400,143456655,3220,3220,3220,3220,0
|
|
20231207,192300,143456655,3220,3220,3220,3220,0
|
|
20231207,192200,143456655,3220,3220,3220,3220,0
|
|
20231207,192100,143456655,3220,3220,3220,3220,0
|
|
20231207,192000,143456655,3220,3220,3220,3220,0
|
|
20231207,191900,143456655,3220,3220,3220,3220,0
|
|
20231207,191800,143456655,3220,3220,3220,3220,0
|
|
20231207,191700,143456655,3220,3220,3220,3220,0
|
|
20231207,191600,143456655,3220,3220,3220,3220,0
|
|
20231207,191500,143456655,3220,3220,3220,3220,0
|
|
20231207,191400,143456655,3220,3220,3220,3220,0
|
|
20231207,191300,143456655,3220,3220,3220,3220,0
|
|
20231207,191200,143456655,3220,3220,3220,3220,0
|
|
20231207,191100,143456655,3220,3220,3220,3220,0
|
|
20231207,191000,143456655,3220,3220,3220,3220,0
|
|
20231207,190900,143456655,3220,3220,3220,3220,0
|
|
20231207,190800,143456655,3220,3220,3220,3220,0
|
|
20231207,190700,143456655,3220,3220,3220,3220,0
|
|
20231207,190600,143456655,3220,3220,3220,3220,0
|
|
20231207,190500,143456655,3220,3220,3220,3220,0
|
|
20231207,190400,143456655,3220,3220,3220,3220,0
|
|
20231207,190300,143456655,3220,3220,3220,3220,0
|
|
20231207,190200,143456655,3220,3220,3220,3220,0
|
|
20231207,190100,143456655,3220,3220,3220,3220,0
|
|
20231207,190000,143456655,3220,3220,3220,3220,8044
|
|
20231207,185900,143456655,3220,3220,3220,3220,0
|
|
20231207,185800,143456655,3220,3220,3220,3220,0
|
|
20231207,185700,143456655,3220,3220,3220,3220,0
|
|
20231207,185600,143456655,3220,3220,3220,3220,0
|
|
20231207,185500,143456655,3220,3220,3220,3220,0
|
|
20231207,185400,143456655,3220,3220,3220,3220,0
|
|
20231207,185300,143456655,3220,3220,3220,3220,0
|
|
20231207,185200,143456655,3220,3220,3220,3220,0
|
|
20231207,185100,143456655,3220,3220,3220,3220,0
|
|
20231207,185000,143456655,3220,3220,3220,3220,0
|
|
20231207,184900,143456655,3220,3220,3220,3220,0
|
|
20231207,184800,143456655,3220,3220,3220,3220,0
|
|
20231207,184700,143456655,3220,3220,3220,3220,0
|
|
20231207,184600,143456655,3220,3220,3220,3220,0
|
|
20231207,184500,143456655,3220,3220,3220,3220,0
|
|
20231207,184400,143456655,3220,3220,3220,3220,0
|
|
20231207,184300,143456655,3220,3220,3220,3220,0
|
|
20231207,184200,143456655,3220,3220,3220,3220,0
|
|
20231207,184100,143456655,3220,3220,3220,3220,0
|
|
20231207,184000,143456655,3220,3220,3220,3220,0
|
|
20231207,183900,143456655,3220,3220,3220,3220,0
|
|
20231207,183800,143456655,3220,3220,3220,3220,0
|
|
20231207,183700,143456655,3220,3220,3220,3220,0
|
|
20231207,183600,143456655,3220,3220,3220,3220,0
|
|
20231207,183500,143456655,3220,3220,3220,3220,0
|
|
20231207,183400,143456655,3220,3220,3220,3220,0
|
|
20231207,183300,143456655,3220,3220,3220,3220,0
|
|
20231207,183200,143456655,3220,3220,3220,3220,0
|
|
20231207,183100,143456655,3220,3220,3220,3220,0
|
|
20231207,183000,143456655,3220,3220,3220,3220,8044
|
|
20231207,182900,143456655,3220,3220,3220,3220,0
|
|
20231207,182800,143456655,3220,3220,3220,3220,0
|
|
20231207,182700,143456655,3220,3220,3220,3220,0
|
|
20231207,182600,143456655,3220,3220,3220,3220,0
|
|
20231207,182500,143456655,3220,3220,3220,3220,0
|
|
20231207,182400,143456655,3220,3220,3220,3220,0
|
|
20231207,182300,143456655,3220,3220,3220,3220,0
|
|
20231207,182200,143456655,3220,3220,3220,3220,0
|
|
20231207,182100,143456655,3220,3220,3220,3220,0
|
|
20231207,182000,143456655,3220,3220,3220,3220,0
|
|
20231207,181900,143456655,3220,3220,3220,3220,0
|
|
20231207,181800,143456655,3220,3220,3220,3220,0
|
|
20231207,181700,143456655,3220,3220,3220,3220,0
|
|
20231207,181600,143456655,3220,3220,3220,3220,0
|
|
20231207,181500,143456655,3220,3220,3220,3220,0
|
|
20231207,181400,143456655,3220,3220,3220,3220,0
|
|
20231207,181300,143456655,3220,3220,3220,3220,0
|
|
20231207,181200,143456655,3220,3220,3220,3220,0
|
|
20231207,181100,143456655,3220,3220,3220,3220,0
|
|
20231207,181000,143456655,3220,3220,3220,3220,0
|
|
20231207,180900,143456655,3220,3220,3220,3220,0
|
|
20231207,180800,143456655,3220,3220,3220,3220,0
|
|
20231207,180700,143456655,3220,3220,3220,3220,0
|
|
20231207,180600,143456655,3220,3220,3220,3220,0
|
|
20231207,180500,143456655,3220,3220,3220,3220,0
|
|
20231207,180400,143456655,3220,3220,3220,3220,0
|
|
20231207,180300,143456655,3220,3220,3220,3220,0
|
|
20231207,180200,143456655,3220,3220,3220,3220,0
|
|
20231207,180100,143456655,3220,3220,3220,3220,0
|
|
20231207,180000,143456655,3220,3220,3220,3220,8044
|
|
20231207,175900,143456655,3220,3220,3220,3220,0
|
|
20231207,175800,143456655,3220,3220,3220,3220,0
|
|
20231207,175700,143456655,3220,3220,3220,3220,0
|
|
20231207,175600,143456655,3220,3220,3220,3220,0
|
|
20231207,175500,143456655,3220,3220,3220,3220,0
|
|
20231207,175400,143456655,3220,3220,3220,3220,0
|
|
20231207,175300,143456655,3220,3220,3220,3220,0
|
|
20231207,175200,143456655,3220,3220,3220,3220,0
|
|
20231207,175100,143456655,3220,3220,3220,3220,0
|
|
20231207,175000,143456655,3220,3220,3220,3220,0
|
|
20231207,174900,143456655,3220,3220,3220,3220,0
|
|
20231207,174800,143456655,3220,3220,3220,3220,0
|
|
20231207,174700,143456655,3220,3220,3220,3220,0
|
|
20231207,174600,143456655,3220,3220,3220,3220,0
|
|
20231207,174500,143456655,3220,3220,3220,3220,0
|
|
20231207,174400,143456655,3220,3220,3220,3220,0
|
|
20231207,174300,143456655,3220,3220,3220,3220,0
|
|
20231207,174200,143456655,3220,3220,3220,3220,0
|
|
20231207,174100,143456655,3220,3220,3220,3220,0
|
|
20231207,174000,143456655,3220,3220,3220,3220,0
|
|
20231207,173900,143456655,3220,3220,3220,3220,0
|
|
20231207,173800,143456655,3220,3220,3220,3220,0
|
|
20231207,173700,143456655,3220,3220,3220,3220,0
|
|
20231207,173600,143456655,3220,3220,3220,3220,0
|
|
20231207,173500,143456655,3220,3220,3220,3220,0
|
|
20231207,173400,143456655,3220,3220,3220,3220,0
|
|
20231207,173300,143456655,3220,3220,3220,3220,0
|
|
20231207,173200,143456655,3220,3220,3220,3220,0
|
|
20231207,173100,143456655,3220,3220,3220,3220,0
|
|
20231207,173000,143456655,3220,3220,3220,3220,8044
|
|
20231207,172900,143456655,3220,3220,3220,3220,0
|
|
20231207,172800,143456655,3220,3220,3220,3220,0
|
|
20231207,172700,143456655,3220,3220,3220,3220,0
|
|
20231207,172600,143456655,3220,3220,3220,3220,0
|
|
20231207,172500,143456655,3220,3220,3220,3220,0
|
|
20231207,172400,143456655,3220,3220,3220,3220,0
|
|
20231207,172300,143456655,3220,3220,3220,3220,0
|
|
20231207,172200,143456655,3220,3220,3220,3220,0
|
|
20231207,172100,143456655,3220,3220,3220,3220,0
|
|
20231207,172000,143456655,3220,3220,3220,3220,0
|
|
20231207,171900,143456655,3220,3220,3220,3220,0
|
|
20231207,171800,143456655,3220,3220,3220,3220,0
|
|
20231207,171700,143456655,3220,3220,3220,3220,0
|
|
20231207,171600,143456655,3220,3220,3220,3220,0
|
|
20231207,171500,143456655,3220,3220,3220,3220,0
|
|
20231207,171400,143456655,3220,3220,3220,3220,0
|
|
20231207,171300,143456655,3220,3220,3220,3220,0
|
|
20231207,171200,143456655,3220,3220,3220,3220,0
|
|
20231207,171100,143456655,3220,3220,3220,3220,0
|
|
20231207,171000,143456655,3220,3220,3220,3220,0
|
|
20231207,170900,143456655,3220,3220,3220,3220,0
|
|
20231207,170800,143456655,3220,3220,3220,3220,0
|
|
20231207,170700,143456655,3220,3220,3220,3220,0
|
|
20231207,170600,143456655,3220,3220,3220,3220,0
|
|
20231207,170500,143456655,3220,3220,3220,3220,0
|
|
20231207,170400,143456655,3220,3220,3220,3220,0
|
|
20231207,170300,143456655,3220,3220,3220,3220,0
|
|
20231207,170200,143456655,3220,3220,3220,3220,0
|
|
20231207,170100,143456655,3220,3220,3220,3220,0
|
|
20231207,170000,143456655,3220,3220,3220,3220,8044
|
|
20231207,165900,143456655,3220,3220,3220,3220,0
|
|
20231207,165800,143456655,3220,3220,3220,3220,0
|
|
20231207,165700,143456655,3220,3220,3220,3220,0
|
|
20231207,165600,143456655,3220,3220,3220,3220,0
|
|
20231207,165500,143456655,3220,3220,3220,3220,0
|
|
20231207,165400,143456655,3220,3220,3220,3220,0
|
|
20231207,165300,143456655,3220,3220,3220,3220,0
|
|
20231207,165200,143456655,3220,3220,3220,3220,0
|
|
20231207,165100,143456655,3220,3220,3220,3220,0
|
|
20231207,165000,143456655,3220,3220,3220,3220,0
|
|
20231207,164900,143456655,3220,3220,3220,3220,0
|
|
20231207,164800,143456655,3220,3220,3220,3220,0
|
|
20231207,164700,143456655,3220,3220,3220,3220,0
|
|
20231207,164600,143456655,3220,3220,3220,3220,0
|
|
20231207,164500,143456655,3220,3220,3220,3220,0
|
|
20231207,164400,143456655,3220,3220,3220,3220,0
|
|
20231207,164300,143456655,3220,3220,3220,3220,0
|
|
20231207,164200,143456655,3220,3220,3220,3220,0
|
|
20231207,164100,143456655,3220,3220,3220,3220,0
|
|
20231207,164000,143456655,3220,3220,3220,3220,0
|
|
20231207,163900,143456655,3220,3220,3220,3220,0
|
|
20231207,163800,143456655,3220,3220,3220,3220,0
|
|
20231207,163700,143456655,3220,3220,3220,3220,0
|
|
20231207,163600,143456655,3220,3220,3220,3220,0
|
|
20231207,163500,143456655,3220,3220,3220,3220,0
|
|
20231207,163400,143456655,3220,3220,3220,3220,0
|
|
20231207,163300,143456655,3220,3220,3220,3220,0
|
|
20231207,163200,143456655,3220,3220,3220,3220,0
|
|
20231207,163100,143456655,3220,3220,3220,3220,0
|
|
20231207,163000,143456655,3220,3220,3220,3220,8044
|
|
20231207,162900,143456655,3220,3220,3220,3220,0
|
|
20231207,162800,143456655,3220,3220,3220,3220,0
|
|
20231207,162700,143456655,3220,3220,3220,3220,0
|
|
20231207,162600,143456655,3220,3220,3220,3220,0
|
|
20231207,162500,143456655,3220,3220,3220,3220,0
|
|
20231207,162400,143456655,3220,3220,3220,3220,0
|
|
20231207,162300,143456655,3220,3220,3220,3220,0
|
|
20231207,162200,143456655,3220,3220,3220,3220,0
|
|
20231207,162100,143456655,3220,3220,3220,3220,0
|
|
20231207,162000,143456655,3220,3220,3220,3220,0
|
|
20231207,161900,143456655,3220,3220,3220,3220,0
|
|
20231207,161800,143456655,3220,3220,3220,3220,0
|
|
20231207,161700,143456655,3220,3220,3220,3220,0
|
|
20231207,161600,143456655,3220,3220,3220,3220,0
|
|
20231207,161500,143456655,3220,3220,3220,3220,0
|
|
20231207,161400,143456655,3220,3220,3220,3220,0
|
|
20231207,161300,143456655,3220,3220,3220,3220,0
|
|
20231207,161200,143456655,3220,3220,3220,3220,0
|
|
20231207,161100,143456655,3220,3220,3220,3220,0
|
|
20231207,161000,143456655,3220,3220,3220,3220,0
|
|
20231207,160900,143456655,3220,3220,3220,3220,0
|
|
20231207,160800,143456655,3220,3220,3220,3220,0
|
|
20231207,160700,143456655,3220,3220,3220,3220,0
|
|
20231207,160600,143456655,3220,3220,3220,3220,0
|
|
20231207,160500,143456655,3220,3220,3220,3220,0
|
|
20231207,160400,143456655,3220,3220,3220,3220,0
|
|
20231207,160300,143456655,3220,3220,3220,3220,0
|
|
20231207,160200,143456655,3220,3220,3220,3220,0
|
|
20231207,160100,143456655,3220,3220,3220,3220,0
|
|
20231207,160000,143456655,3220,3220,3220,3220,8044
|
|
20231207,155900,143456655,3220,3220,3220,3220,0
|
|
20231207,155800,143456655,3220,3220,3220,3220,0
|
|
20231207,155700,143456655,3220,3220,3220,3220,0
|
|
20231207,155600,143456655,3220,3220,3220,3220,0
|
|
20231207,155500,143456655,3220,3220,3220,3220,0
|
|
20231207,155400,143456655,3220,3220,3220,3220,0
|
|
20231207,155300,143456655,3220,3220,3220,3220,0
|
|
20231207,155200,143456655,3220,3220,3220,3220,0
|
|
20231207,155100,143456655,3220,3220,3220,3220,0
|
|
20231207,155000,143456655,3220,3220,3220,3220,0
|
|
20231207,154900,143456655,3220,3220,3220,3220,0
|
|
20231207,154800,143456655,3220,3220,3220,3220,0
|
|
20231207,154700,143456655,3220,3220,3220,3220,0
|
|
20231207,154600,143456655,3220,3220,3220,3220,0
|
|
20231207,154500,143456655,3220,3220,3220,3220,0
|
|
20231207,154400,143456655,3220,3220,3220,3220,0
|
|
20231207,154300,143456655,3220,3220,3220,3220,0
|
|
20231207,154200,143456655,3220,3220,3220,3220,0
|
|
20231207,154100,143456655,3220,3220,3220,3220,0
|
|
20231207,154000,143456655,3220,3220,3220,3220,0
|
|
20231207,153900,143456655,3220,3220,3220,3220,0
|
|
20231207,153800,143456655,3220,3220,3220,3220,0
|
|
20231207,153700,143456655,3220,3220,3220,3220,0
|
|
20231207,153600,143456655,3220,3220,3220,3220,0
|
|
20231207,153500,143456655,3220,3220,3220,3220,0
|
|
20231207,153400,143456655,3220,3220,3220,3220,0
|
|
20231207,153300,143456655,3220,3220,3220,3220,0
|
|
20231207,153200,143456655,3220,3220,3220,3220,0
|
|
20231207,153100,143456655,3220,3220,3220,3220,0
|
|
20231207,153000,143456655,3220,3220,3220,3220,16088
|
|
20231207,152900,117554975,3215,3215,3215,3215,0
|
|
20231207,152800,117554975,3215,3215,3215,3215,0
|
|
20231207,152700,117554975,3215,3215,3215,3215,0
|
|
20231207,152600,117554975,3215,3215,3215,3215,0
|
|
20231207,152500,117554975,3215,3215,3215,3215,0
|
|
20231207,152400,117554975,3215,3215,3215,3215,0
|
|
20231207,152300,117554975,3215,3215,3215,3215,0
|
|
20231207,152200,117554975,3215,3215,3215,3215,0
|
|
20231207,152100,117554975,3215,3215,3215,3215,0
|
|
20231207,152000,117554975,3215,3215,3215,3215,0
|
|
20231207,151900,117554975,3215,3205,3215,3205,3222
|
|
20231207,151800,107212265,3205,3205,3205,3205,0
|
|
20231207,151700,107212265,3205,3205,3205,3205,0
|
|
20231207,151600,107212265,3205,3205,3205,3205,0
|
|
20231207,151500,107212265,3205,3205,3205,3205,0
|
|
20231207,151400,107212265,3205,3205,3205,3205,0
|
|
20231207,151300,107212265,3205,3205,3205,3205,0
|
|
20231207,151200,107212265,3205,3205,3205,3205,26
|
|
20231207,151100,107128935,3205,3205,3205,3205,0
|
|
20231207,151000,107128935,3205,3205,3205,3205,1
|
|
20231207,150900,107125730,3200,3200,3200,3200,4
|
|
20231207,150800,107112930,3205,3200,3205,3195,204
|
|
20231207,150700,106460170,3200,3200,3200,3200,152
|
|
20231207,150600,105973770,3205,3205,3205,3205,0
|
|
20231207,150500,105973770,3205,3205,3205,3205,0
|
|
20231207,150400,105973770,3205,3205,3205,3205,0
|
|
20231207,150300,105973770,3205,3205,3205,3205,0
|
|
20231207,150200,105973770,3205,3195,3205,3195,501
|
|
20231207,150100,104373065,3210,3210,3210,3210,0
|
|
20231207,150000,104373065,3210,3210,3210,3210,4
|
|
20231207,145900,104360225,3210,3210,3210,3210,0
|
|
20231207,145800,104360225,3210,3210,3210,3210,0
|
|
20231207,145700,104360225,3210,3210,3210,3210,0
|
|
20231207,145600,104360225,3210,3210,3210,3210,0
|
|
20231207,145500,104360225,3210,3210,3210,3210,0
|
|
20231207,145400,104360225,3210,3210,3210,3210,0
|
|
20231207,145300,104360225,3210,3210,3210,3210,0
|
|
20231207,145200,104360225,3210,3210,3210,3210,0
|
|
20231207,145100,104360225,3210,3210,3210,3210,1
|
|
20231207,145000,104357015,3210,3210,3210,3210,0
|
|
20231207,144900,104357015,3210,3210,3210,3210,0
|
|
20231207,144800,104357015,3210,3210,3210,3210,0
|
|
20231207,144700,104357015,3210,3205,3210,3205,181
|
|
20231207,144600,103776905,3210,3210,3210,3210,1000
|
|
20231207,144500,100566905,3210,3210,3210,3210,0
|
|
20231207,144400,100566905,3210,3205,3210,3205,19
|
|
20231207,144300,100505935,3205,3195,3205,3195,2
|
|
20231207,144200,100499535,3210,3210,3210,3210,0
|
|
20231207,144100,100499535,3210,3210,3210,3210,0
|
|
20231207,144000,100499535,3210,3210,3210,3210,0
|
|
20231207,143900,100499535,3210,3210,3210,3210,0
|
|
20231207,143800,100499535,3210,3210,3210,3210,0
|
|
20231207,143700,100499535,3210,3200,3210,3195,146
|
|
20231207,143600,100032575,3210,3210,3210,3210,0
|
|
20231207,143500,100032575,3210,3210,3210,3210,0
|
|
20231207,143400,100032575,3210,3210,3210,3210,0
|
|
20231207,143300,100032575,3210,3210,3210,3210,0
|
|
20231207,143200,100032575,3210,3210,3210,3210,0
|
|
20231207,143100,100032575,3210,3210,3210,3210,0
|
|
20231207,143000,100032575,3210,3210,3210,3210,0
|
|
20231207,142900,100032575,3210,3200,3210,3200,184
|
|
20231207,142800,99443765,3215,3215,3215,3215,0
|
|
20231207,142700,99443765,3215,3215,3215,3215,0
|
|
20231207,142600,99443765,3215,3215,3215,3215,0
|
|
20231207,142500,99443765,3215,3215,3215,3215,0
|
|
20231207,142400,99443765,3215,3215,3215,3215,0
|
|
20231207,142300,99443765,3215,3215,3215,3215,0
|
|
20231207,142200,99443765,3215,3215,3215,3215,0
|
|
20231207,142100,99443765,3215,3215,3215,3215,0
|
|
20231207,142000,99443765,3215,3215,3215,3215,0
|
|
20231207,141900,99443765,3215,3215,3215,3215,0
|
|
20231207,141800,99443765,3215,3215,3215,3215,0
|
|
20231207,141700,99443765,3215,3215,3215,3215,0
|
|
20231207,141600,99443765,3215,3215,3215,3215,0
|
|
20231207,141500,99443765,3215,3215,3215,3215,1
|
|
20231207,141400,99440550,3215,3215,3215,3215,97
|
|
20231207,141300,99128695,3215,3210,3215,3210,77
|
|
20231207,141200,98881425,3210,3210,3210,3210,100
|
|
20231207,141100,98560425,3210,3210,3210,3210,6
|
|
20231207,141000,98541165,3210,3210,3210,3210,1
|
|
20231207,140900,98537955,3200,3200,3200,3200,4
|
|
20231207,140800,98525155,3215,3215,3215,3215,0
|
|
20231207,140700,98525155,3215,3215,3215,3215,0
|
|
20231207,140600,98525155,3215,3215,3215,3215,0
|
|
20231207,140500,98525155,3215,3215,3215,3215,0
|
|
20231207,140400,98525155,3215,3215,3215,3215,0
|
|
20231207,140300,98525155,3215,3215,3215,3215,0
|
|
20231207,140200,98525155,3215,3215,3215,3215,0
|
|
20231207,140100,98525155,3215,3215,3215,3215,466
|
|
20231207,140000,97026965,3215,3215,3215,3215,0
|
|
20231207,135900,97026965,3215,3215,3215,3215,0
|
|
20231207,135800,97026965,3215,3215,3215,3215,0
|
|
20231207,135700,97026965,3215,3215,3215,3215,0
|
|
20231207,135600,97026965,3215,3215,3215,3215,0
|
|
20231207,135500,97026965,3215,3215,3215,3215,0
|
|
20231207,135400,97026965,3215,3215,3215,3215,0
|
|
20231207,135300,97026965,3215,3215,3215,3215,0
|
|
20231207,135200,97026965,3215,3215,3215,3215,0
|
|
20231207,135100,97026965,3215,3215,3215,3215,0
|
|
20231207,135000,97026965,3215,3215,3215,3215,0
|
|
20231207,134900,97026965,3215,3215,3215,3215,2
|
|
20231207,134800,97020535,3195,3205,3205,3195,700
|
|
20231207,134700,94782270,3215,3215,3215,3215,0
|
|
20231207,134600,94782270,3215,3215,3215,3215,0
|
|
20231207,134500,94782270,3215,3215,3215,3215,0
|
|
20231207,134400,94782270,3215,3215,3215,3215,15
|
|
20231207,134300,94734045,3205,3205,3205,3205,96
|
|
20231207,134200,94426365,3215,3205,3215,3205,188
|
|
20231207,134100,93823815,3215,3215,3215,3215,0
|
|
20231207,134000,93823815,3215,3215,3215,3215,0
|
|
20231207,133900,93823815,3215,3215,3215,3215,0
|
|
20231207,133800,93823815,3215,3215,3215,3215,0
|
|
20231207,133700,93823815,3215,3215,3215,3215,0
|
|
20231207,133600,93823815,3215,3215,3215,3215,0
|
|
20231207,133500,93823815,3215,3215,3215,3215,0
|
|
20231207,133400,93823815,3215,3215,3215,3215,0
|
|
20231207,133300,93823815,3215,3205,3215,3205,216
|
|
20231207,133200,93131375,3220,3220,3220,3220,0
|
|
20231207,133100,93131375,3220,3210,3220,3210,392
|
|
20231207,133000,91873045,3210,3220,3220,3210,110
|
|
20231207,132900,91519935,3210,3220,3220,3210,600
|
|
20231207,132800,89592935,3220,3220,3220,3220,0
|
|
20231207,132700,89592935,3220,3220,3220,3220,14
|
|
20231207,132600,89547855,3215,3215,3215,3215,0
|
|
20231207,132500,89547855,3215,3215,3215,3215,0
|
|
20231207,132400,89547855,3215,3215,3215,3215,1
|
|
20231207,132300,89544640,3220,3220,3220,3220,0
|
|
20231207,132200,89544640,3220,3220,3220,3220,0
|
|
20231207,132100,89544640,3220,3215,3220,3215,88
|
|
20231207,132000,89261610,3215,3215,3215,3215,0
|
|
20231207,131900,89261610,3215,3215,3215,3215,0
|
|
20231207,131800,89261610,3215,3215,3215,3215,0
|
|
20231207,131700,89261610,3215,3215,3215,3215,0
|
|
20231207,131600,89261610,3215,3215,3215,3215,0
|
|
20231207,131500,89261610,3215,3215,3215,3215,0
|
|
20231207,131400,89261610,3215,3215,3215,3215,0
|
|
20231207,131300,89261610,3215,3215,3215,3215,42
|
|
20231207,131200,89126580,3215,3215,3215,3215,0
|
|
20231207,131100,89126580,3215,3215,3215,3215,16
|
|
20231207,131000,89075140,3210,3210,3210,3210,0
|
|
20231207,130900,89075140,3210,3210,3210,3210,0
|
|
20231207,130800,89075140,3210,3210,3210,3210,145
|
|
20231207,130700,88609690,3210,3210,3210,3210,0
|
|
20231207,130600,88609690,3210,3210,3210,3210,0
|
|
20231207,130500,88609690,3210,3210,3210,3210,6
|
|
20231207,130400,88590430,3210,3210,3210,3210,0
|
|
20231207,130300,88590430,3210,3210,3210,3210,1
|
|
20231207,130200,88587220,3215,3215,3215,3215,0
|
|
20231207,130100,88587220,3215,3215,3215,3215,7
|
|
20231207,130000,88564715,3215,3215,3220,3210,1045
|
|
20231207,125900,85210015,3215,3210,3215,3210,579
|
|
20231207,125800,83349070,3215,3215,3215,3215,0
|
|
20231207,125700,83349070,3215,3215,3215,3215,0
|
|
20231207,125600,83349070,3215,3215,3215,3215,0
|
|
20231207,125500,83349070,3215,3215,3215,3215,0
|
|
20231207,125400,83349070,3215,3215,3215,3215,0
|
|
20231207,125300,83349070,3215,3215,3215,3215,0
|
|
20231207,125200,83349070,3215,3215,3215,3215,0
|
|
20231207,125100,83349070,3215,3215,3215,3215,0
|
|
20231207,125000,83349070,3215,3215,3215,3215,0
|
|
20231207,124900,83349070,3215,3215,3215,3215,0
|
|
20231207,124800,83349070,3215,3215,3215,3215,0
|
|
20231207,124700,83349070,3215,3215,3215,3215,0
|
|
20231207,124600,83349070,3215,3215,3215,3215,0
|
|
20231207,124500,83349070,3215,3215,3215,3215,0
|
|
20231207,124400,83349070,3215,3215,3215,3215,0
|
|
20231207,124300,83349070,3215,3215,3215,3215,0
|
|
20231207,124200,83349070,3215,3215,3215,3215,0
|
|
20231207,124100,83349070,3215,3215,3215,3205,762
|
|
20231207,124000,80902930,3210,3205,3210,3205,2971
|
|
20231207,123900,71374605,3205,3205,3205,3205,0
|
|
20231207,123800,71374605,3205,3205,3205,3205,0
|
|
20231207,123700,71374605,3205,3205,3205,3205,0
|
|
20231207,123600,71374605,3205,3205,3205,3205,1
|
|
20231207,123500,71371400,3205,3205,3205,3205,0
|
|
20231207,123400,71371400,3205,3205,3205,3205,0
|
|
20231207,123300,71371400,3205,3205,3205,3205,0
|
|
20231207,123200,71371400,3205,3205,3205,3205,0
|
|
20231207,123100,71371400,3205,3205,3205,3205,500
|
|
20231207,123000,69768900,3205,3205,3205,3205,0
|
|
20231207,122900,69768900,3205,3205,3205,3205,0
|
|
20231207,122800,69768900,3205,3205,3205,3205,0
|
|
20231207,122700,69768900,3205,3205,3205,3205,7
|
|
20231207,122600,69746465,3200,3200,3200,3200,0
|
|
20231207,122500,69746465,3200,3200,3200,3200,0
|
|
20231207,122400,69746465,3200,3200,3200,3200,0
|
|
20231207,122300,69746465,3200,3200,3200,3200,0
|
|
20231207,122200,69746465,3200,3200,3200,3200,0
|
|
20231207,122100,69746465,3200,3200,3200,3200,0
|
|
20231207,122000,69746465,3200,3200,3200,3200,0
|
|
20231207,121900,69746465,3200,3200,3200,3200,0
|
|
20231207,121800,69746465,3200,3200,3200,3200,0
|
|
20231207,121700,69746465,3200,3200,3200,3200,0
|
|
20231207,121600,69746465,3200,3200,3200,3200,0
|
|
20231207,121500,69746465,3200,3200,3200,3200,0
|
|
20231207,121400,69746465,3200,3200,3200,3200,0
|
|
20231207,121300,69746465,3200,3200,3200,3200,306
|
|
20231207,121200,68767265,3200,3200,3200,3200,0
|
|
20231207,121100,68767265,3200,3200,3200,3200,301
|
|
20231207,121000,67804065,3205,3205,3205,3205,0
|
|
20231207,120900,67804065,3205,3205,3205,3205,0
|
|
20231207,120800,67804065,3205,3205,3205,3205,14
|
|
20231207,120700,67759195,3200,3200,3200,3200,5
|
|
20231207,120600,67743195,3200,3200,3200,3200,1
|
|
20231207,120500,67739995,3205,3205,3205,3205,0
|
|
20231207,120400,67739995,3205,3205,3205,3205,1
|
|
20231207,120300,67736790,3205,3205,3205,3205,250
|
|
20231207,120200,66935540,3200,3200,3200,3200,0
|
|
20231207,120100,66935540,3200,3200,3200,3200,1
|
|
20231207,120000,66932340,3200,3200,3200,3200,1
|
|
20231207,115900,66929140,3205,3205,3205,3205,0
|
|
20231207,115800,66929140,3205,3205,3205,3205,0
|
|
20231207,115700,66929140,3205,3205,3205,3205,0
|
|
20231207,115600,66929140,3205,3205,3205,3205,0
|
|
20231207,115500,66929140,3205,3205,3205,3205,0
|
|
20231207,115400,66929140,3205,3205,3205,3205,0
|
|
20231207,115300,66929140,3205,3205,3205,3205,0
|
|
20231207,115200,66929140,3205,3205,3205,3205,0
|
|
20231207,115100,66929140,3205,3205,3205,3205,0
|
|
20231207,115000,66929140,3205,3205,3205,3205,0
|
|
20231207,114900,66929140,3205,3205,3205,3205,6
|
|
20231207,114800,66909910,3205,3200,3205,3195,79
|
|
20231207,114700,66657195,3205,3205,3205,3205,2
|
|
20231207,114600,66650785,3205,3205,3205,3205,1
|
|
20231207,114500,66647580,3205,3205,3205,3205,0
|
|
20231207,114400,66647580,3205,3205,3205,3205,0
|
|
20231207,114300,66647580,3205,3205,3205,3205,0
|
|
20231207,114200,66647580,3205,3205,3205,3205,0
|
|
20231207,114100,66647580,3205,3205,3205,3205,0
|
|
20231207,114000,66647580,3205,3205,3205,3205,0
|
|
20231207,113900,66647580,3205,3205,3205,3205,0
|
|
20231207,113800,66647580,3205,3205,3205,3205,0
|
|
20231207,113700,66647580,3205,3205,3205,3205,10
|
|
20231207,113600,66615530,3205,3205,3205,3205,0
|
|
20231207,113500,66615530,3205,3195,3205,3195,16
|
|
20231207,113400,66564260,3205,3205,3205,3205,0
|
|
20231207,113300,66564260,3205,3205,3205,3205,0
|
|
20231207,113200,66564260,3205,3205,3205,3205,0
|
|
20231207,113100,66564260,3205,3205,3205,3205,3
|
|
20231207,113000,66554645,3205,3205,3205,3205,0
|
|
20231207,112900,66554645,3205,3205,3205,3205,0
|
|
20231207,112800,66554645,3205,3205,3205,3205,0
|
|
20231207,112700,66554645,3205,3205,3205,3205,0
|
|
20231207,112600,66554645,3205,3205,3205,3205,0
|
|
20231207,112500,66554645,3205,3205,3205,3205,0
|
|
20231207,112400,66554645,3205,3205,3205,3205,0
|
|
20231207,112300,66554645,3205,3205,3205,3205,0
|
|
20231207,112200,66554645,3205,3205,3205,3205,0
|
|
20231207,112100,66554645,3205,3195,3205,3195,177
|
|
20231207,112000,65988365,3190,3190,3190,3190,0
|
|
20231207,111900,65988365,3190,3190,3190,3190,0
|
|
20231207,111800,65988365,3190,3190,3190,3190,0
|
|
20231207,111700,65988365,3190,3190,3190,3190,113
|
|
20231207,111600,65627895,3190,3190,3190,3190,487
|
|
20231207,111500,64074365,3190,3190,3190,3190,0
|
|
20231207,111400,64074365,3190,3190,3190,3190,0
|
|
20231207,111300,64074365,3190,3190,3190,3190,120
|
|
20231207,111200,63691565,3205,3205,3205,3205,0
|
|
20231207,111100,63691565,3205,3205,3205,3205,0
|
|
20231207,111000,63691565,3205,3205,3205,3205,0
|
|
20231207,110900,63691565,3205,3205,3205,3205,0
|
|
20231207,110800,63691565,3205,3205,3205,3205,0
|
|
20231207,110700,63691565,3205,3205,3205,3205,1
|
|
20231207,110600,63688360,3205,3205,3205,3205,0
|
|
20231207,110500,63688360,3205,3195,3205,3190,90
|
|
20231207,110400,63401240,3205,3205,3205,3205,0
|
|
20231207,110300,63401240,3205,3205,3205,3205,1
|
|
20231207,110200,63398035,3190,3190,3190,3190,4
|
|
20231207,110100,63385275,3205,3205,3205,3205,0
|
|
20231207,110000,63385275,3205,3190,3205,3190,3
|
|
20231207,105900,63375675,3205,3205,3205,3205,0
|
|
20231207,105800,63375675,3205,3205,3205,3205,0
|
|
20231207,105700,63375675,3205,3205,3205,3205,0
|
|
20231207,105600,63375675,3205,3205,3205,3205,0
|
|
20231207,105500,63375675,3205,3205,3205,3205,0
|
|
20231207,105400,63375675,3205,3205,3205,3205,0
|
|
20231207,105300,63375675,3205,3205,3205,3205,0
|
|
20231207,105200,63375675,3205,3205,3205,3205,0
|
|
20231207,105100,63375675,3205,3205,3205,3205,0
|
|
20231207,105000,63375675,3205,3205,3205,3205,0
|
|
20231207,104900,63375675,3205,3195,3205,3195,27
|
|
20231207,104800,63289240,3205,3205,3205,3205,0
|
|
20231207,104700,63289240,3205,3205,3205,3205,0
|
|
20231207,104600,63289240,3205,3205,3205,3205,0
|
|
20231207,104500,63289240,3205,3205,3205,3205,0
|
|
20231207,104400,63289240,3205,3205,3205,3205,0
|
|
20231207,104300,63289240,3205,3205,3205,3205,0
|
|
20231207,104200,63289240,3205,3205,3205,3205,0
|
|
20231207,104100,63289240,3205,3205,3205,3205,0
|
|
20231207,104000,63289240,3205,3190,3205,3190,177
|
|
20231207,103900,62722720,3185,3185,3185,3185,3000
|
|
20231207,103800,53167720,3200,3200,3200,3200,0
|
|
20231207,103700,53167720,3200,3200,3200,3200,0
|
|
20231207,103600,53167720,3200,3185,3200,3185,22
|
|
20231207,103500,53097410,3200,3190,3200,3190,426
|
|
20231207,103400,51738460,3190,3190,3190,3190,1528
|
|
20231207,103300,46864140,3200,3200,3200,3200,0
|
|
20231207,103200,46864140,3200,3200,3200,3200,1
|
|
20231207,103100,46860940,3190,3190,3190,3190,0
|
|
20231207,103000,46860940,3190,3190,3190,3190,29
|
|
20231207,102900,46768430,3200,3200,3200,3200,0
|
|
20231207,102800,46768430,3200,3200,3200,3200,1
|
|
20231207,102700,46765230,3190,3190,3190,3190,62
|
|
20231207,102600,46567450,3205,3205,3205,3205,0
|
|
20231207,102500,46567450,3205,3205,3205,3205,0
|
|
20231207,102400,46567450,3205,3190,3205,3190,82
|
|
20231207,102300,46305855,3205,3205,3205,3205,0
|
|
20231207,102200,46305855,3205,3205,3205,3205,0
|
|
20231207,102100,46305855,3205,3205,3205,3205,0
|
|
20231207,102000,46305855,3205,3205,3205,3205,0
|
|
20231207,101900,46305855,3205,3205,3205,3205,0
|
|
20231207,101800,46305855,3205,3205,3205,3205,15
|
|
20231207,101700,46257780,3185,3200,3205,3185,943
|
|
20231207,101600,43253610,3200,3200,3200,3200,0
|
|
20231207,101500,43253610,3200,3200,3200,3200,0
|
|
20231207,101400,43253610,3200,3200,3200,3200,0
|
|
20231207,101300,43253610,3200,3200,3200,3200,1
|
|
20231207,101200,43250410,3200,3200,3200,3200,0
|
|
20231207,101100,43250410,3200,3190,3200,3190,857
|
|
20231207,101000,40516570,3205,3205,3205,3205,0
|
|
20231207,100900,40516570,3205,3205,3205,3205,1
|
|
20231207,100800,40513365,3190,3205,3205,3190,116
|
|
20231207,100700,40143085,3210,3210,3210,3210,0
|
|
20231207,100600,40143085,3210,3210,3210,3210,136
|
|
20231207,100500,39706525,3210,3210,3210,3210,0
|
|
20231207,100400,39706525,3210,3210,3210,3210,2
|
|
20231207,100300,39700105,3210,3210,3210,3210,0
|
|
20231207,100200,39700105,3210,3210,3210,3210,0
|
|
20231207,100100,39700105,3210,3210,3210,3210,0
|
|
20231207,100000,39700105,3210,3190,3210,3190,300
|
|
20231207,095900,38742785,3210,3210,3210,3210,0
|
|
20231207,095800,38742785,3210,3210,3210,3210,0
|
|
20231207,095700,38742785,3210,3190,3210,3190,20
|
|
20231207,095600,38678685,3210,3210,3210,3210,0
|
|
20231207,095500,38678685,3210,3210,3210,3210,1
|
|
20231207,095400,38675475,3210,3210,3210,3210,0
|
|
20231207,095300,38675475,3210,3210,3210,3210,0
|
|
20231207,095200,38675475,3210,3210,3210,3210,1
|
|
20231207,095100,38672265,3190,3190,3190,3190,103
|
|
20231207,095000,38343695,3205,3205,3205,3205,0
|
|
20231207,094900,38343695,3205,3205,3205,3205,2
|
|
20231207,094800,38337285,3190,3190,3190,3190,1
|
|
20231207,094700,38334095,3210,3210,3210,3210,0
|
|
20231207,094600,38334095,3210,3210,3210,3210,0
|
|
20231207,094500,38334095,3210,3205,3210,3205,3
|
|
20231207,094400,38324475,3210,3210,3210,3210,0
|
|
20231207,094300,38324475,3210,3210,3210,3210,0
|
|
20231207,094200,38324475,3210,3210,3210,3210,0
|
|
20231207,094100,38324475,3210,3210,3210,3210,0
|
|
20231207,094000,38324475,3210,3210,3210,3210,0
|
|
20231207,093900,38324475,3210,3210,3210,3210,0
|
|
20231207,093800,38324475,3210,3210,3210,3210,20
|
|
20231207,093700,38260275,3210,3210,3210,3210,1
|
|
20231207,093600,38257065,3210,3210,3210,3210,13
|
|
20231207,093500,38215335,3185,3190,3190,3185,442
|
|
20231207,093400,36807560,3210,3210,3210,3210,35
|
|
20231207,093300,36695210,3210,3210,3210,3210,0
|
|
20231207,093200,36695210,3210,3185,3210,3185,81
|
|
20231207,093100,36436850,3185,3210,3210,3185,15
|
|
20231207,093000,36388725,3185,3190,3190,3185,1248
|
|
20231207,092900,32407845,3190,3190,3190,3190,471
|
|
20231207,092800,30905355,3210,3210,3210,3210,10
|
|
20231207,092700,30873255,3210,3210,3210,3210,0
|
|
20231207,092600,30873255,3210,3210,3210,3210,15
|
|
20231207,092500,30825105,3210,3210,3210,3210,0
|
|
20231207,092400,30825105,3210,3210,3210,3210,0
|
|
20231207,092300,30825105,3210,3210,3210,3210,0
|
|
20231207,092200,30825105,3210,3210,3210,3210,2
|
|
20231207,092100,30818685,3185,3190,3190,3185,100
|
|
20231207,092000,30500025,3215,3215,3215,3215,0
|
|
20231207,091900,30500025,3215,3195,3215,3190,162
|
|
20231207,091800,29982545,3220,3220,3220,3220,0
|
|
20231207,091700,29982545,3220,3220,3220,3220,0
|
|
20231207,091600,29982545,3220,3200,3220,3190,780
|
|
20231207,091500,27491775,3200,3220,3220,3200,213
|
|
20231207,091400,26810095,3220,3220,3220,3220,0
|
|
20231207,091300,26810095,3220,3220,3220,3220,0
|
|
20231207,091200,26810095,3220,3220,3220,3220,15
|
|
20231207,091100,26761795,3220,3220,3220,3220,0
|
|
20231207,091000,26761795,3220,3220,3220,3220,0
|
|
20231207,090900,26761795,3220,3220,3220,3220,15
|
|
20231207,090800,26713495,3200,3220,3220,3200,2
|
|
20231207,090700,26707075,3225,3225,3225,3225,0
|
|
20231207,090600,26707075,3225,3225,3225,3225,0
|
|
20231207,090500,26707075,3225,3200,3225,3200,813
|
|
20231207,090400,24105125,3225,3225,3225,3225,0
|
|
20231207,090300,24105125,3225,3225,3225,3225,0
|
|
20231207,090200,24105125,3225,3225,3225,3225,0
|
|
20231207,090100,24105125,3225,3220,3225,3220,55
|
|
20231207,090000,23927950,3215,3225,3225,3205,7440
|